Ashmore Group PLC - ASHM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	243.8	245	245	246.2	240.2	833,190
February 19, 2026	245	240.8	240.8	248.4	240.79	865,977
February 18, 2026	244.8	244	244	249.8	241.6	905,120
February 17, 2026	241.8	242.2	242.2	245.7	239.4	999,029
February 16, 2026	248.4	241.4	241.4	251.17	238.2	1.16M
February 13, 2026	255.4	248	248	259.6	245	3.47M
February 12, 2026	261	256	256	276.54	254.2	4.84M
February 11, 2026	267	261	261	269	251.6	11.54M
February 10, 2026	260.6	266.8	266.8	268.4	260.4	3.08M
February 09, 2026	253	260	260	261.45	252.2	1.52M
February 06, 2026	247.4	252.6	252.6	252.8	246.2	996,509
February 05, 2026	245.4	247.4	247.4	248.4	245.4	2.51M
February 04, 2026	245	246.6	246.6	247	240.09	1.61M
February 03, 2026	241.6	241.4	241.4	245	239.6	698,544
February 02, 2026	234	241.4	241.4	241.4	232.2	1.05M
January 30, 2026	240	236.6	236.6	242.4	236	975,837
January 29, 2026	240	240	240	242.2	238.8	1.12M
January 28, 2026	242	239	239	243.8	239	953,081
January 27, 2026	239	240	240	242.2	237.6	1.81M
January 26, 2026	229.8	237.4	237.4	241.2	229.8	1.33M
January 23, 2026	230.8	234.2	234.2	238	229.2	2.09M
January 22, 2026	228.6	230.8	230.8	233	226.2	1.5M
January 21, 2026	223.2	225.8	225.8	229	221.4	1.12M
January 20, 2026	229	223.2	223.2	229.2	223.2	1.37M
January 19, 2026	234	232.6	232.6	236.8	228.6	2.12M
January 16, 2026	226	234.4	234.4	238.8	220.2	3.81M
January 15, 2026	194.7	225.4	225.4	225.4	191.5	13.91M
January 14, 2026	189	182.5	182.5	189.9	178.8	2.96M
January 13, 2026	187.8	188.5	188.5	189.3	184.9	2.61M
January 12, 2026	187.9	187.1	187.1	188.7	184	1.69M
January 09, 2026	180.6	184.8	184.8	184.8	178.4	950,955
January 08, 2026	178.1	178	178	180.2	176	1.1M
January 07, 2026	183	177.5	177.5	183	176.5	1.4M
January 06, 2026	188.5	182.8	182.8	189.7	180.3	1.99M
January 05, 2026	190	187	187	199.7	179.2	7.03M
January 02, 2026	176.3	175	175	177.4	172.66	839,508
December 31, 2025	177.8	176.5	176.5	179.5	175.1	315,765
December 30, 2025	176.5	176.5	176.5	179.9	174.7	553,043
December 29, 2025	174.2	174.7	174.7	175.35	171.8	722,347
December 24, 2025	172.1	174.2	174.2	176	170.3	806,096
December 23, 2025	171.6	170.6	170.6	171.6	168.4	359,451
December 22, 2025	165.1	169	169	170	165.1	403,630
December 19, 2025	167.6	169.2	169.2	170	167	966,878
December 18, 2025	167.3	168.4	168.4	168.71	164.9	689,373
December 17, 2025	168.6	167.3	167.3	172.1	166.6	1.55M
December 16, 2025	165.2	167.2	167.2	167.2	161	686,069
December 15, 2025	164.9	165.3	165.3	165.88	161.1	477,264
December 12, 2025	160	163.1	163.1	164.8	160	547,103
December 11, 2025	160.6	161.4	161.4	162.9	160	692,755
December 10, 2025	162.2	161.4	161.4	163.5	160	837,305
December 09, 2025	165.8	162.3	162.3	166.6	161.4	1.76M
December 08, 2025	163.4	163.5	163.5	169.6	162.5	768,449
December 05, 2025	166.5	166.9	166.9	168.3	162.4	627,553
December 04, 2025	164	166.2	166.2	166.8	161.9	3.39M
December 03, 2025	167.2	162.8	162.8	174.2	157.9	881,893
December 02, 2025	162.1	163.4	163.4	175.09	160.1	5.62M
December 01, 2025	163.5	161.8	161.8	173.63	159.7	2.4M
November 28, 2025	165.4	162.9	162.9	165.4	160.6	491,871
November 27, 2025	161.6	162	162	163	158.48	483,303
November 26, 2025	154	158.8	158.8	159.2	154	626,582

Ashmore Group PLC (ASHM.L) LSE